INDB: Independent Bank Corp.

As of Wednesday, January 28th, 2026

$ 79.55

-- 0 0%

Open: 79.70
High: 80.98
Low: 79.18
Volume: 427,869
Previous Close on Tuesday, January 27th, 2026

$ 79.55

+0.90 +1.14%

Open: 78.47
High: 79.57
Low: 77.87
Volume: 400,012

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 79.70 80.98 79.18 79.55 427,869 0.00 0.00
2026-01-27 78.47 79.57 77.87 79.55 400,012 +0.90 +1.14
2026-01-26 78.53 79.00 77.63 78.65 472,031 +0.33 +0.42
2026-01-23 80.54 80.54 77.63 78.32 52,673 -2.22 -2.76
2026-01-22 79.66 80.92 79.66 80.54 495,196 +1.16 +1.46
2026-01-21 75.85 79.68 75.78 79.38 307,611 +3.96 +5.25
2026-01-20 75.12 76.07 73.96 75.42 207,998 -1.03 -1.35
2026-01-16 76.43 76.95 75.91 76.45 254,373 -0.17 -0.22
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 80.98
On 2026-01-28		 77.63
On 2026-01-23		 0.17 0.21 80.92
On 2026-01-22		 77.63
On 2026-01-23		 -4.07 79.32
10D 80.98
On 2026-01-28		 73.15
On 2026-01-14		 6.06 8.25 80.92
On 2026-01-22		 77.63
On 2026-01-23		 -4.07 77.93
20D 80.98
On 2026-01-28		 72.00
On 2026-01-02		 4.86 6.51 77.43
On 2026-01-08		 73.15
On 2026-01-14		 -5.53 76.15
WTD 80.98
On 2026-01-28		 77.63
On 2026-01-26		 1.23 1.57 79.00
On 2026-01-26		 79.00
On 2026-01-26		 0.00 79.25
MTD 80.98
On 2026-01-28		 72.00
On 2026-01-02		 6.47 8.85 77.43
On 2026-01-08		 73.15
On 2026-01-14		 -5.53 76.45
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
ARI

Apollo Commercial Real Estate Finance Inc.

10.68 +0.56 +5.53 5,338,230
DRH

DiamondRock Hospitality Company

9.04 -0.21 -2.27 2,265,417
HRL

Hormel Foods Corporation

24.60 -0.60 -2.38 3,485,915
WSO

Watsco Inc.

385.14 -0.70 -0.18 76,624
INDB

Independent Bank Corp.

79.55 0.00 0.00 427,869